시장 데이터를 불러오는 중
New Oriental Education & Technology Group, Inc. Sponsored ADR representing 10 Ordinary Share (Cayman Islands) · EDU · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,282 | ₩78,590 | ₩76,334 | ₩78,270 | +1.28% | 31.3만 |
| 2026.10.08 | ₩76,561 | ₩77,215 | ₩75,760 | ₩76,601 | +0.05% | 49만 |
| 2026.10.07 | ₩74,799 | ₩76,601 | ₩74,786 | ₩76,494 | +2.27% | 24.2만 |
| 2026.10.06 | ₩75,640 | ₩76,321 | ₩74,519 | ₩76,241 | +0.79% | 49.4만 |
| 2026.10.05 | ₩75,814 | ₩76,227 | ₩74,786 | ₩75,173 | -0.85% | 89.6만 |
| 2026.10.02 | ₩73,584 | ₩74,025 | ₩72,436 | ₩74,011 | +0.58% | 67.3만 |
| 2026.10.01 | ₩74,345 | ₩74,492 | ₩73,771 | ₩74,265 | -0.11% | 57.9만 |
| 2026.09.30 | ₩72,837 | ₩74,625 | ₩72,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,078 |
| +1.70% |
| 109.2만 |
| 2026.09.29 | ₩73,170 | ₩73,170 | ₩72,116 | ₩72,730 | -0.60% | 80.6만 |
|---|
| 2026.09.28 | ₩75,960 | ₩75,960 | ₩74,545 | ₩74,585 | -1.81% | 60.6만 |
|---|
| 2026.09.25 | ₩76,054 | ₩76,174 | ₩75,079 | ₩75,386 | -0.88% | 30.5만 |
|---|
| 2026.09.24 | ₩76,027 | ₩78,657 | ₩75,707 | ₩76,201 | +0.23% | 139.1만 |
|---|
| 2026.09.23 | ₩73,824 | ₩74,932 | ₩73,250 | ₩74,866 | +1.41% | 85.5만 |
|---|
| 2026.09.22 | ₩73,477 | ₩73,985 | ₩72,489 | ₩73,077 | -0.55% | 36.4만 |
|---|
| 2026.09.21 | ₩74,332 | ₩74,412 | ₩73,344 | ₩73,611 | -0.97% | 41.2만 |
|---|
| 2026.09.18 | ₩73,691 | ₩75,453 | ₩73,691 | ₩74,278 | +0.80% | 37.1만 |
|---|
| 2026.09.17 | ₩74,105 | ₩74,746 | ₩73,904 | ₩74,145 | +0.05% | 31.1만 |
|---|
| 2026.09.16 | ₩74,265 | ₩75,280 | ₩74,185 | ₩74,519 | +0.34% | 89.2만 |
|---|
| 2026.09.15 | ₩75,213 | ₩75,907 | ₩74,746 | ₩75,106 | -0.14% | 68.1만 |
|---|
| 2026.09.14 | ₩75,854 | ₩76,294 | ₩75,173 | ₩75,854 | 0.00% | 67.5만 |
|---|
| 2026.09.11 | ₩73,904 | ₩74,892 | ₩73,624 | ₩74,519 | +0.83% | 33.4만 |
|---|
| 2026.09.10 | ₩73,998 | ₩73,998 | ₩72,756 | ₩72,863 | -1.53% | 82.5만 |
|---|
| 2026.09.09 | ₩75,520 | ₩75,880 | ₩73,758 | ₩74,078 | -1.91% | 41.9만 |
|---|
| 2026.09.08 | ₩76,975 | ₩77,189 | ₩76,027 | ₩76,294 | -0.88% | 109.8만 |
|---|
| 2026.09.04 | ₩78,230 | ₩79,471 | ₩77,869 | ₩79,445 | +1.55% | 37.7만 |
|---|
| 2026.09.03 | ₩77,829 | ₩78,310 | ₩76,214 | ₩77,723 | -0.14% | 75.5만 |
|---|
| 2026.09.02 | ₩79,098 | ₩80,406 | ₩78,884 | ₩78,964 | -0.17% | 106.8만 |
|---|
| 2026.09.01 | ₩77,976 | ₩79,565 | ₩77,362 | ₩78,844 | +1.11% | 135.2만 |
|---|
| 2026.08.31 | ₩77,736 | ₩77,736 | ₩76,307 | ₩77,028 | -0.91% | 73.3만 |
|---|
| 2026.08.28 | ₩76,935 | ₩78,617 | ₩76,521 | ₩78,537 | +2.08% | 77.9만 |
|---|
| 2026.08.27 | ₩76,227 | ₩78,951 | ₩76,227 | ₩77,349 | +1.47% | 58만 |
|---|
| 2026.08.26 | ₩76,094 | ₩77,816 | ₩75,733 | ₩77,055 | +1.26% | 206.8만 |
|---|
| 2026.08.25 | ₩74,932 | ₩76,454 | ₩74,932 | ₩76,187 | +1.67% | 46.9만 |
|---|
| 2026.08.24 | ₩74,665 | ₩76,147 | ₩74,479 | ₩75,266 | +0.80% | 41.2만 |
|---|
| 2026.08.21 | ₩74,999 | ₩74,999 | ₩73,904 | ₩74,492 | -0.68% | 35.8만 |
|---|
| 2026.08.20 | ₩75,226 | ₩75,960 | ₩73,023 | ₩73,304 | -2.56% | 63.3만 |
|---|
| 2026.08.19 | ₩73,237 | ₩76,214 | ₩72,917 | ₩75,934 | +3.68% | 91만 |
|---|
| 2026.08.18 | ₩71,822 | ₩73,090 | ₩71,421 | ₩72,783 | +1.34% | 48.1만 |
|---|
| 2026.08.17 | ₩71,061 | ₩71,955 | ₩70,620 | ₩71,021 | -0.06% | 69.9만 |
|---|
| 2026.08.14 | ₩69,966 | ₩70,233 | ₩69,432 | ₩70,140 | +0.25% | 35.4만 |
|---|
| 2026.08.13 | ₩70,634 | ₩71,862 | ₩69,619 | ₩69,860 | -1.10% | 98.3만 |
|---|
| 2026.08.12 | ₩73,010 | ₩73,691 | ₩70,901 | ₩71,208 | -2.47% | 49.2만 |
|---|
| 2026.08.11 | ₩75,013 | ₩76,134 | ₩73,851 | ₩74,158 | -1.14% | 45.2만 |
|---|
| 2026.08.10 | ₩75,213 | ₩77,682 | ₩74,906 | ₩77,496 | +3.04% | 78.6만 |
|---|
| 2026.08.07 | ₩75,226 | ₩75,560 | ₩74,252 | ₩75,333 | +0.14% | 57.4만 |
|---|
| 2026.08.06 | ₩75,894 | ₩75,934 | ₩74,572 | ₩75,867 | -0.04% | 97.4만 |
|---|
| 2026.08.05 | ₩75,827 | ₩76,748 | ₩74,972 | ₩76,000 | +0.23% | 94.6만 |
|---|
| 2026.08.04 | ₩76,094 | ₩76,321 | ₩73,771 | ₩75,133 | -1.26% | 135.6만 |
|---|
| 2026.08.03 | ₩79,965 | ₩80,753 | ₩78,697 | ₩78,844 | -1.40% | 128.3만 |
|---|
| 2026.07.31 | ₩74,719 | ₩78,911 | ₩74,719 | ₩78,617 | +5.22% | 164.5만 |
|---|
| 2026.07.30 | ₩80,446 | ₩80,700 | ₩73,517 | ₩75,533 | -6.11% | 253.6만 |
|---|
| 2026.07.29 | ₩70,754 | ₩78,457 | ₩70,313 | ₩78,203 | +10.53% | 177.3만 |
|---|
| 2026.07.28 | ₩66,335 | ₩68,017 | ₩65,961 | ₩67,804 | +2.21% | 87.1만 |
|---|
| 2026.07.27 | ₩66,255 | ₩66,776 | ₩65,534 | ₩66,629 | +0.56% | 81.5만 |
|---|
| 2026.07.24 | ₩65,548 | ₩66,202 | ₩64,920 | ₩65,734 | +0.29% | 43만 |
|---|
| 2026.07.23 | ₩65,387 | ₩66,068 | ₩65,347 | ₩65,881 | +0.76% | 42.2만 |
|---|
| 2026.07.22 | ₩65,267 | ₩65,267 | ₩63,959 | ₩64,987 | -0.43% | 81.3만 |
|---|
| 2026.07.21 | ₩66,215 | ₩66,242 | ₩64,666 | ₩65,014 | -1.81% | 62.1만 |
|---|
| 2026.07.20 | ₩66,602 | ₩67,216 | ₩65,601 | ₩65,734 | -1.30% | 59만 |
|---|
| 2026.07.17 | ₩65,654 | ₩66,469 | ₩65,507 | ₩65,614 | -0.06% | 55.9만 |
|---|
| 2026.07.16 | ₩67,243 | ₩67,657 | ₩65,855 | ₩65,988 | -1.87% | 70.5만 |
|---|
| 2026.07.15 | ₩66,455 | ₩68,057 | ₩65,948 | ₩66,629 | +0.26% | 144.3만 |
|---|
| 2026.07.14 | ₩65,815 | ₩67,617 | ₩65,815 | ₩66,202 | +0.59% | 90만 |
|---|
| 2026.07.13 | ₩65,014 | ₩66,122 | ₩64,920 | ₩64,960 | -0.08% | 89.2만 |
|---|
| 2026.07.10 | ₩65,147 | ₩66,175 | ₩64,666 | ₩64,813 | -0.51% | 35.8만 |
|---|
| 2026.07.09 | ₩65,067 | ₩65,240 | ₩64,573 | ₩64,973 | -0.14% | 44.1만 |
|---|
| 2026.07.08 | ₩65,080 | ₩66,082 | ₩64,159 | ₩65,521 | +0.68% | 81.3만 |
|---|
| 2026.07.07 | ₩65,094 | ₩65,734 | ₩63,745 | ₩63,825 | -1.95% | 84.5만 |
|---|
| 2026.07.06 | ₩63,478 | ₩64,893 | ₩63,478 | ₩64,773 | +2.04% | 53.3만 |
|---|
| 2026.07.02 | ₩62,731 | ₩63,772 | ₩62,450 | ₩62,784 | +0.09% | 53만 |
|---|
| 2026.07.01 | ₩61,970 | ₩64,239 | ₩61,302 | ₩63,679 | +2.76% | 33.5만 |
|---|
| 2026.06.30 | ₩61,676 | ₩61,956 | ₩60,835 | ₩61,289 | -0.63% | 35.5만 |
|---|
| 2026.06.29 | ₩62,611 | ₩63,198 | ₩61,516 | ₩61,676 | -1.49% | 18.2만 |
|---|
| 2026.06.26 | ₩59,647 | ₩61,983 | ₩59,580 | ₩61,863 | +3.72% | 62.1만 |
|---|
| 2026.06.25 | ₩59,340 | ₩60,274 | ₩59,073 | ₩59,327 | -0.02% | 45.4만 |
|---|
| 2026.06.24 | ₩59,767 | ₩60,875 | ₩59,340 | ₩60,034 | +0.45% | 47.5만 |
|---|
| 2026.06.23 | ₩59,607 | ₩60,915 | ₩59,473 | ₩60,128 | +0.87% | 49.8만 |
|---|
| 2026.06.22 | ₩59,700 | ₩60,822 | ₩59,487 | ₩60,421 | +1.21% | 50.9만 |
|---|
| 2026.06.18 | ₩60,314 | ₩60,541 | ₩59,887 | ₩60,101 | -0.35% | 25.3만 |
|---|
| 2026.06.17 | ₩61,810 | ₩62,197 | ₩60,822 | ₩61,075 | -1.19% | 42만 |
|---|
| 2026.06.16 | ₩61,262 | ₩62,344 | ₩60,301 | ₩62,117 | +1.39% | 62.2만 |
|---|
| 2026.06.15 | ₩62,464 | ₩63,665 | ₩62,410 | ₩62,824 | +0.58% | 38만 |
|---|
| 2026.06.12 | ₩62,918 | ₩63,211 | ₩61,729 | ₩62,304 | -0.98% | 44.2만 |
|---|
| 2026.06.11 | ₩60,635 | ₩61,596 | ₩59,767 | ₩60,341 | -0.48% | 38.8만 |
|---|
| 2026.06.10 | ₩60,621 | ₩62,557 | ₩60,621 | ₩61,556 | +1.54% | 47만 |
|---|
| 2026.06.09 | ₩60,475 | ₩60,728 | ₩59,620 | ₩60,154 | -0.53% | 61.1만 |
|---|
| 2026.06.08 | ₩61,356 | ₩62,063 | ₩60,328 | ₩60,381 | -1.59% | 45.8만 |
|---|
| 2026.06.05 | ₩61,756 | ₩61,876 | ₩61,022 | ₩61,062 | -1.12% | 41.9만 |
|---|
| 2026.06.04 | ₩62,544 | ₩63,051 | ₩61,770 | ₩61,770 | -1.24% | 40.3만 |
|---|
| 2026.06.03 | ₩62,611 | ₩62,677 | ₩61,836 | ₩62,170 | -0.70% | 36.6만 |
|---|
| 2026.06.02 | ₩64,560 | ₩64,933 | ₩62,984 | ₩62,998 | -2.42% | 46.2만 |
|---|
| 2026.06.01 | ₩62,304 | ₩63,305 | ₩61,823 | ₩62,851 | +0.88% | 69.6만 |
|---|
| 2026.05.29 | ₩62,023 | ₩62,424 | ₩61,009 | ₩61,129 | -1.44% | 64.5만 |
|---|
| 2026.05.28 | ₩62,304 | ₩62,424 | ₩61,649 | ₩61,756 | -0.88% | 51.8만 |
|---|
| 2026.05.27 | ₩62,490 | ₩63,331 | ₩62,143 | ₩62,757 | +0.43% | 53.2만 |
|---|
| 2026.05.26 | ₩63,452 | ₩64,146 | ₩61,956 | ₩62,464 | -1.56% | 115.4만 |
|---|
| 2026.05.22 | ₩61,810 | ₩63,064 | ₩61,276 | ₩61,983 | +0.28% | 131.1만 |
|---|
| 2026.05.21 | ₩65,000 | ₩65,240 | ₩63,038 | ₩63,492 | -2.32% | 86.3만 |
|---|
| 2026.05.20 | ₩67,697 | ₩68,004 | ₩66,495 | ₩66,669 | -1.52% | 77.5만 |
|---|
| 2026.05.19 | ₩68,298 | ₩68,778 | ₩67,363 | ₩67,376 | -1.35% | 31.1만 |
|---|
| 2026.05.18 | ₩68,217 | ₩68,765 | ₩67,950 | ₩68,204 | -0.02% | 27.4만 |
|---|
| 2026.05.15 | ₩67,804 | ₩68,338 | ₩67,069 | ₩67,950 | +0.22% | 47.2만 |
|---|
| 2026.05.14 | ₩70,020 | ₩70,020 | ₩68,578 | ₩69,219 | -1.14% | 53.3만 |
|---|
| 2026.05.13 | ₩69,552 | ₩71,528 | ₩69,366 | ₩69,980 | +0.61% | 90만 |
|---|
| 2026.05.12 | ₩69,579 | ₩70,647 | ₩69,032 | ₩69,779 | +0.29% | 109.2만 |
|---|
| 2026.05.11 | ₩71,154 | ₩71,662 | ₩69,352 | ₩69,593 | -2.20% | 78.3만 |
|---|
| 2026.05.08 | ₩74,972 | ₩74,972 | ₩71,114 | ₩71,568 | -4.54% | 92.9만 |
|---|
| 2026.05.07 | ₩74,852 | ₩75,293 | ₩74,118 | ₩75,239 | +0.52% | 49.1만 |
|---|
| 2026.05.06 | ₩73,424 | ₩75,520 | ₩73,411 | ₩75,159 | +2.36% | 83.5만 |
|---|
| 2026.05.05 | ₩71,555 | ₩71,875 | ₩71,114 | ₩71,782 | +0.32% | 83.7만 |
|---|
| 2026.05.04 | ₩71,488 | ₩71,488 | ₩70,474 | ₩70,941 | -0.77% | 50.1만 |
|---|
| 2026.05.01 | ₩73,077 | ₩73,290 | ₩71,822 | ₩71,849 | -1.68% | 27.5만 |
|---|
| 2026.04.30 | ₩71,341 | ₩73,104 | ₩71,261 | ₩73,010 | +2.34% | 50.9만 |
|---|
| 2026.04.29 | ₩71,275 | ₩71,582 | ₩70,687 | ₩71,181 | -0.13% | 86.1만 |
|---|
| 2026.04.28 | ₩70,353 | ₩71,675 | ₩69,512 | ₩71,181 | +1.18% | 119.5만 |
|---|
| 2026.04.27 | ₩69,059 | ₩70,180 | ₩68,271 | ₩69,819 | +1.10% | 122.3만 |
|---|
| 2026.04.24 | ₩69,539 | ₩69,873 | ₩68,925 | ₩69,018 | -0.75% | 65.6만 |
|---|
| 2026.04.23 | ₩71,742 | ₩71,742 | ₩68,258 | ₩68,698 | -4.24% | 137.3만 |
|---|
| 2026.04.22 | ₩75,013 | ₩76,107 | ₩71,728 | ₩73,063 | -2.60% | 114.7만 |
|---|
| 2026.04.21 | ₩77,415 | ₩77,415 | ₩74,799 | ₩75,239 | -2.81% | 100.4만 |
|---|
| 2026.04.20 | ₩78,403 | ₩78,403 | ₩76,828 | ₩78,096 | -0.39% | 95만 |
|---|
| 2026.04.17 | ₩78,457 | ₩79,872 | ₩78,030 | ₩79,071 | +0.78% | 39.5만 |
|---|
| 2026.04.16 | ₩75,934 | ₩78,310 | ₩75,173 | ₩77,869 | +2.55% | 94.2만 |
|---|
| 2026.04.15 | ₩72,476 | ₩74,318 | ₩70,540 | ₩74,051 | +2.17% | 215.3만 |
|---|
| 2026.04.14 | ₩76,094 | ₩76,201 | ₩75,106 | ₩75,373 | -0.95% | 127.2만 |
|---|
| 2026.04.13 | ₩75,213 | ₩76,494 | ₩73,945 | ₩75,707 | +0.66% | 63.4만 |
|---|
| 2026.04.10 | ₩76,601 | ₩77,415 | ₩75,587 | ₩75,947 | -0.85% | 106.7만 |
|---|
| 2026.04.09 | ₩77,375 | ₩78,337 | ₩76,281 | ₩76,361 | -1.31% | 75.8만 |
|---|
| 2026.04.08 | ₩77,175 | ₩78,310 | ₩76,321 | ₩76,548 | -0.81% | 53.3만 |
|---|
| 2026.04.07 | ₩75,133 | ₩75,306 | ₩74,078 | ₩74,986 | -0.20% | 53.5만 |
|---|
| 2026.04.06 | ₩75,386 | ₩75,720 | ₩74,879 | ₩75,413 | +0.04% | 32.3만 |
|---|
| 2026.04.02 | ₩75,800 | ₩76,307 | ₩74,799 | ₩75,320 | -0.63% | 55.4만 |
|---|
| 2026.04.01 | ₩76,441 | ₩77,082 | ₩75,947 | ₩75,947 | -0.65% | 64.7만 |
|---|
| 2026.03.31 | ₩73,517 | ₩75,760 | ₩73,050 | ₩75,600 | +2.83% | 124.3만 |
|---|
| 2026.03.30 | ₩72,529 | ₩73,771 | ₩72,182 | ₩73,010 | +0.66% | 41만 |
|---|
| 2026.03.27 | ₩74,025 | ₩74,425 | ₩72,663 | ₩72,730 | -1.75% | 33만 |
|---|
| 2026.03.26 | ₩74,078 | ₩75,039 | ₩73,704 | ₩74,452 | +0.50% | 42.7만 |
|---|
| 2026.03.25 | ₩74,345 | ₩75,640 | ₩74,292 | ₩75,413 | +1.44% | 34.2만 |
|---|
| 2026.03.24 | ₩73,597 | ₩74,625 | ₩72,423 | ₩73,811 | +0.29% | 96.5만 |
|---|
| 2026.03.23 | ₩72,690 | ₩74,025 | ₩71,795 | ₩73,477 | +1.08% | 121.6만 |
|---|
| 2026.03.20 | ₩74,799 | ₩75,907 | ₩73,357 | ₩73,397 | -1.87% | 74.4만 |
|---|
| 2026.03.19 | ₩76,081 | ₩76,508 | ₩73,758 | ₩75,920 | -0.21% | 86.3만 |
|---|
| 2026.03.18 | ₩76,081 | ₩77,682 | ₩75,400 | ₩75,480 | -0.79% | 162.7만 |
|---|
| 2026.03.17 | ₩71,889 | ₩73,117 | ₩71,835 | ₩72,970 | +1.50% | 123.8만 |
|---|
| 2026.03.16 | ₩72,343 | ₩73,037 | ₩71,982 | ₩72,489 | +0.20% | 52.2만 |
|---|
| 2026.03.13 | ₩71,101 | ₩72,209 | ₩71,088 | ₩71,915 | +1.15% | 37.3만 |
|---|
| 2026.03.12 | ₩71,675 | ₩72,036 | ₩71,088 | ₩71,395 | -0.39% | 37.1만 |
|---|
| 2026.03.11 | ₩71,208 | ₩71,942 | ₩70,180 | ₩71,835 | +0.88% | 56.4만 |
|---|
| 2026.03.10 | ₩70,994 | ₩71,795 | ₩70,046 | ₩70,901 | -0.13% | 68.1만 |
|---|
| 2026.03.09 | ₩71,461 | ₩71,568 | ₩69,085 | ₩70,981 | -0.67% | 81.3만 |
|---|
| 2026.03.06 | ₩70,233 | ₩71,448 | ₩69,900 | ₩70,313 | +0.11% | 67.7만 |
|---|
| 2026.03.05 | ₩70,660 | ₩71,341 | ₩70,100 | ₩71,168 | +0.72% | 37.9만 |
|---|
| 2026.03.04 | ₩70,754 | ₩72,690 | ₩70,754 | ₩71,942 | +1.68% | 73.3만 |
|---|
| 2026.03.03 | ₩69,579 | ₩70,193 | ₩67,003 | ₩70,153 | +0.83% | 87.5만 |
|---|
| 2026.03.02 | ₩71,061 | ₩73,050 | ₩70,901 | ₩72,943 | +2.65% | 42.3만 |
|---|
| 2026.02.27 | ₩74,038 | ₩74,585 | ₩72,716 | ₩72,957 | -1.46% | 66.6만 |
|---|
| 2026.02.26 | ₩74,599 | ₩75,013 | ₩72,516 | ₩74,412 | -0.25% | 111.9만 |
|---|
| 2026.02.25 | ₩78,230 | ₩79,164 | ₩75,640 | ₩75,987 | -2.87% | 122.3만 |
|---|
| 2026.02.24 | ₩79,565 | ₩80,953 | ₩79,258 | ₩80,246 | +0.86% | 83.5만 |
|---|
| 2026.02.23 | ₩81,020 | ₩81,434 | ₩79,458 | ₩79,498 | -1.88% | 60.2만 |
|---|
| 2026.02.20 | ₩79,231 | ₩80,940 | ₩78,897 | ₩80,433 | +1.52% | 81.6만 |
|---|
| 2026.02.19 | ₩79,431 | ₩80,059 | ₩78,190 | ₩79,805 | +0.47% | 34만 |
|---|
| 2026.02.18 | ₩79,431 | ₩80,019 | ₩78,764 | ₩79,551 | +0.15% | 38만 |
|---|
| 2026.02.17 | ₩78,537 | ₩79,485 | ₩78,030 | ₩78,764 | +0.29% | 68.8만 |
|---|
| 2026.02.13 | ₩79,538 | ₩79,658 | ₩78,123 | ₩78,363 | -1.48% | 118.8만 |
|---|
| 2026.02.12 | ₩81,968 | ₩82,595 | ₩79,325 | ₩80,419 | -1.89% | 120.8만 |
|---|
| 2026.02.11 | ₩81,661 | ₩82,729 | ₩81,020 | ₩81,768 | +0.13% | 91.5만 |
|---|
| 2026.02.10 | ₩79,965 | ₩82,128 | ₩79,445 | ₩81,314 | +1.69% | 105.7만 |
|---|
| 2026.02.09 | ₩81,087 | ₩82,288 | ₩79,231 | ₩80,179 | -1.12% | 170.7만 |
|---|
| 2026.02.06 | ₩80,593 | ₩84,170 | ₩80,246 | ₩83,730 | +3.89% | 109.2만 |
|---|
| 2026.02.05 | ₩82,382 | ₩83,423 | ₩81,100 | ₩82,996 | +0.75% | 148.6만 |
|---|
| 2026.02.04 | ₩86,440 | ₩86,734 | ₩82,956 | ₩83,783 | -3.07% | 211.9만 |
|---|
| 2026.02.03 | ₩83,450 | ₩85,172 | ₩82,528 | ₩84,785 | +1.60% | 191만 |
|---|
| 2026.02.02 | ₩79,605 | ₩83,423 | ₩78,617 | ₩82,876 | +4.11% | 197.4만 |
|---|
| 2026.01.30 | ₩82,035 | ₩82,261 | ₩79,178 | ₩80,606 | -1.74% | 207.5만 |
|---|
| 2026.01.29 | ₩80,072 | ₩81,167 | ₩77,829 | ₩79,378 | -0.87% | 211.1만 |
|---|
| 2026.01.28 | ₩81,487 | ₩85,145 | ₩76,655 | ₩78,697 | -3.42% | 369.8만 |
|---|
| 2026.01.27 | ₩74,185 | ₩75,226 | ₩73,477 | ₩74,719 | +0.72% | 73.3만 |
|---|
| 2026.01.26 | ₩76,014 | ₩76,521 | ₩74,171 | ₩74,305 | -2.25% | 43.4만 |
|---|
| 2026.01.23 | ₩75,934 | ₩77,629 | ₩75,920 | ₩76,988 | +1.39% | 53.9만 |
|---|
| 2026.01.22 | ₩73,904 | ₩75,693 | ₩73,504 | ₩75,333 | +1.93% | 93.2만 |
|---|
| 2026.01.21 | ₩73,691 | ₩74,505 | ₩72,810 | ₩73,317 | -0.51% | 93.1만 |
|---|
| 2026.01.20 | ₩73,290 | ₩73,491 | ₩71,822 | ₩72,249 | -1.42% | 163.2만 |
|---|
| 2026.01.16 | ₩74,532 | ₩74,532 | ₩73,504 | ₩73,678 | -1.15% | 59만 |
|---|
| 2026.01.15 | ₩75,600 | ₩75,640 | ₩74,091 | ₩74,398 | -1.59% | 59.8만 |
|---|
| 2026.01.14 | ₩75,880 | ₩76,748 | ₩74,719 | ₩75,693 | -0.25% | 32.9만 |
|---|
| 2026.01.13 | ₩78,297 | ₩79,151 | ₩77,015 | ₩77,042 | -1.60% | 63만 |
|---|
| 2026.01.12 | ₩79,965 | ₩80,179 | ₩78,176 | ₩79,738 | -0.28% | 116.4만 |
|---|
| 2026.01.09 | ₩78,844 | ₩78,964 | ₩77,015 | ₩78,337 | -0.64% | 77.6만 |
|---|
| 2026.01.08 | ₩77,429 | ₩78,844 | ₩76,574 | ₩78,630 | +1.55% | 99.7만 |
|---|
| 2026.01.07 | ₩75,440 | ₩76,374 | ₩74,892 | ₩75,867 | +0.57% | 41.5만 |
|---|
| 2026.01.06 | ₩76,454 | ₩77,642 | ₩75,560 | ₩75,720 | -0.96% | 94.5만 |
|---|
| 2026.01.05 | ₩75,653 | ₩76,428 | ₩74,559 | ₩76,227 | +0.76% | 65만 |
|---|
| 2026.01.02 | ₩76,761 | ₩77,949 | ₩76,321 | ₩77,202 | +0.57% | 47.5만 |
|---|
| 2025.12.31 | ₩73,424 | ₩73,958 | ₩72,663 | ₩73,464 | +0.05% | 47.6만 |
|---|
| 2025.12.30 | ₩74,372 | ₩75,146 | ₩74,065 | ₩74,225 | -0.20% | 60.9만 |
|---|
| 2025.12.29 | ₩73,718 | ₩74,065 | ₩72,289 | ₩73,945 | +0.31% | 41.2만 |
|---|
| 2025.12.26 | ₩74,719 | ₩74,732 | ₩73,798 | ₩74,398 | -0.43% | 26.3만 |
|---|
| 2025.12.24 | ₩75,159 | ₩75,386 | ₩73,798 | ₩74,692 | -0.62% | 32.8만 |
|---|
| 2025.12.23 | ₩74,505 | ₩74,866 | ₩73,971 | ₩74,812 | +0.41% | 74.8만 |
|---|
| 2025.12.22 | ₩74,051 | ₩74,879 | ₩73,744 | ₩74,559 | +0.69% | 57.2만 |
|---|
| 2025.12.19 | ₩74,025 | ₩74,652 | ₩73,557 | ₩74,065 | +0.05% | 36만 |
|---|
| 2025.12.18 | ₩73,945 | ₩74,892 | ₩73,571 | ₩73,891 | -0.07% | 59.3만 |
|---|
| 2025.12.17 | ₩73,557 | ₩75,106 | ₩73,290 | ₩73,651 | +0.13% | 93.8만 |
|---|
| 2025.12.16 | ₩71,635 | ₩73,224 | ₩70,914 | ₩73,117 | +2.07% | 73.7만 |
|---|
| 2025.12.15 | ₩73,424 | ₩74,452 | ₩72,863 | ₩73,584 | +0.22% | 76.3만 |
|---|
| 2025.12.12 | ₩71,889 | ₩73,397 | ₩71,635 | ₩71,955 | +0.09% | 55.1만 |
|---|
| 2025.12.11 | ₩71,995 | ₩72,022 | ₩70,407 | ₩70,460 | -2.13% | 66.4만 |
|---|
| 2025.12.10 | ₩71,421 | ₩72,142 | ₩70,807 | ₩71,648 | +0.32% | 85.5만 |
|---|
| 2025.12.09 | ₩71,555 | ₩71,648 | ₩70,620 | ₩71,181 | -0.52% | 106.9만 |
|---|
| 2025.12.08 | ₩70,393 | ₩71,969 | ₩70,060 | ₩71,969 | +2.24% | 125.3만 |
|---|
| 2025.12.05 | ₩70,487 | ₩71,114 | ₩70,060 | ₩70,260 | -0.32% | 144.1만 |
|---|
| 2025.12.04 | ₩68,645 | ₩68,685 | ₩68,057 | ₩68,444 | -0.29% | 62만 |
|---|
| 2025.12.03 | ₩69,459 | ₩69,686 | ₩68,017 | ₩68,231 | -1.77% | 47.5만 |
|---|
| 2025.12.02 | ₩70,100 | ₩70,674 | ₩69,459 | ₩70,580 | +0.69% | 37만 |
|---|
| 2025.12.01 | ₩71,088 | ₩72,503 | ₩70,327 | ₩70,367 | -1.01% | 184.2만 |
|---|
| 2025.11.28 | ₩68,551 | ₩68,925 | ₩67,804 | ₩68,271 | -0.41% | 68.6만 |
|---|
| 2025.11.26 | ₩67,457 | ₩69,152 | ₩67,457 | ₩67,897 | +0.65% | 85.4만 |
|---|
| 2025.11.25 | ₩67,830 | ₩68,164 | ₩67,149 | ₩67,630 | -0.30% | 133.8만 |
|---|
| 2025.11.24 | ₩68,551 | ₩68,551 | ₩67,563 | ₩67,817 | -1.07% | 72.7만 |
|---|
| 2025.11.21 | ₩67,256 | ₩69,232 | ₩66,949 | ₩68,952 | +2.52% | 68.3만 |
|---|
| 2025.11.20 | ₩70,474 | ₩70,474 | ₩68,324 | ₩68,324 | -3.05% | 134.4만 |
|---|
| 2025.11.19 | ₩70,660 | ₩71,328 | ₩70,086 | ₩71,141 | +0.68% | 43.5만 |
|---|
| 2025.11.18 | ₩68,792 | ₩71,662 | ₩68,751 | ₩71,341 | +3.71% | 62.4만 |
|---|
| 2025.11.17 | ₩71,168 | ₩71,168 | ₩69,673 | ₩70,233 | -1.31% | 269.8만 |
|---|
| 2025.11.14 | ₩71,315 | ₩72,129 | ₩70,767 | ₩71,114 | -0.28% | 93.4만 |
|---|
| 2025.11.13 | ₩72,676 | ₩73,584 | ₩72,049 | ₩72,276 | -0.55% | 79.4만 |
|---|
| 2025.11.12 | ₩74,065 | ₩74,145 | ₩72,877 | ₩73,304 | -1.03% | 44.9만 |
|---|
| 2025.11.11 | ₩74,118 | ₩74,786 | ₩73,878 | ₩74,131 | +0.02% | 62.2만 |
|---|
| 2025.11.10 | ₩73,758 | ₩74,438 | ₩73,224 | ₩73,651 | -0.14% | 64만 |
|---|
| 2025.11.07 | ₩72,076 | ₩72,743 | ₩70,474 | ₩72,690 | +0.85% | 129.1만 |
|---|
| 2025.11.06 | ₩74,946 | ₩75,333 | ₩73,597 | ₩73,758 | -1.59% | 78만 |
|---|
| 2025.11.05 | ₩76,187 | ₩76,187 | ₩74,372 | ₩74,559 | -2.14% | 106.7만 |
|---|
| 2025.11.04 | ₩77,576 | ₩77,696 | ₩76,174 | ₩77,135 | -0.57% | 173.9만 |
|---|
| 2025.11.03 | ₩78,457 | ₩78,897 | ₩76,761 | ₩78,777 | +0.41% | 72.2만 |
|---|
| 2025.10.31 | ₩80,032 | ₩80,139 | ₩78,030 | ₩79,525 | -0.63% | 124.6만 |
|---|
| 2025.10.30 | ₩77,309 | ₩80,539 | ₩76,935 | ₩80,179 | +3.71% | 210.7만 |
|---|
| 2025.10.29 | ₩79,471 | ₩79,471 | ₩76,801 | ₩77,162 | -2.91% | 155.9만 |
|---|
| 2025.10.28 | ₩77,442 | ₩78,924 | ₩73,424 | ₩78,176 | +0.95% | 189.5만 |
|---|
| 2025.10.27 | ₩81,674 | ₩82,181 | ₩79,178 | ₩80,886 | -0.96% | 144만 |
|---|
| 2025.10.24 | ₩80,433 | ₩80,646 | ₩79,685 | ₩80,232 | -0.25% | 45.2만 |
|---|
| 2025.10.23 | ₩80,019 | ₩80,980 | ₩79,565 | ₩80,326 | +0.38% | 63.4만 |
|---|
| 2025.10.22 | ₩79,151 | ₩80,526 | ₩79,138 | ₩80,312 | +1.47% | 100.3만 |
|---|
| 2025.10.21 | ₩78,283 | ₩81,714 | ₩77,723 | ₩81,047 | +3.53% | 154.4만 |
|---|
| 2025.10.20 | ₩75,493 | ₩77,562 | ₩75,213 | ₩77,429 | +2.56% | 82.5만 |
|---|
| 2025.10.17 | ₩74,185 | ₩76,147 | ₩73,611 | ₩75,867 | +2.27% | 200.1만 |
|---|
| 2025.10.16 | ₩77,362 | ₩77,456 | ₩73,931 | ₩74,025 | -4.31% | 121.6만 |
|---|
| 2025.10.15 | ₩72,796 | ₩78,350 | ₩72,676 | ₩78,003 | +7.15% | 257.1만 |
|---|
| 2025.10.14 | ₩69,326 | ₩71,101 | ₩68,511 | ₩70,594 | +1.83% | 84.2만 |
|---|
| 2025.10.13 | ₩68,404 | ₩70,540 | ₩68,244 | ₩70,340 | +2.83% | 106.8만 |
|---|
| 2025.10.10 | ₩71,555 | ₩71,889 | ₩67,924 | ₩68,658 | -4.05% | 292.4만 |
|---|
